Skip to main content
iShares U.S. Industry Rotation Active ETF (INRO)
NASDAQ: INRO · Real-Time Price · USD
28.12
+0.02 (0.25%)
Nov 20, 2024, 4:00 PM EST - Market closed

INRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.9628.1227.9528.1228.120.07%2,007
Nov 19, 202427.9828.1227.9828.1028.100.36%1,708
Nov 18, 202427.9328.0027.9328.0028.000.49%874
Nov 15, 202427.9027.9027.8627.8627.86-1.17%1,236
Nov 14, 202428.1928.1928.1928.1928.19-0.63%33
Nov 13, 202428.4828.4828.3728.3728.37-0.10%2,614
Nov 12, 202428.5228.5228.3028.4028.40-0.38%1,854
Nov 11, 202428.4728.5728.4728.5128.510.29%1,209
Nov 8, 202428.4028.4528.4028.4328.430.40%4,199
Nov 7, 202428.2328.3128.2228.3128.310.51%643
Nov 6, 202428.0028.1727.8728.1728.173.34%8,700
Nov 5, 202427.1827.2627.1827.2627.261.39%1,070
Nov 4, 202426.8926.8926.8926.8926.89-0.34%167
Nov 1, 202427.0827.1726.9526.9826.980.16%10,639
Oct 31, 202427.0927.0926.9126.9426.94-1.73%16,965
Oct 30, 202427.5627.5627.4127.4127.41-0.13%8,573
Oct 29, 202427.4227.4927.4227.4527.450.15%2,048
Oct 28, 202427.4427.4627.4127.4127.410.31%2,722
Oct 25, 202427.3227.3227.3227.3227.320.02%102
Oct 24, 202427.3427.3527.2727.3227.320.58%2,697
Oct 23, 202427.3827.3827.0227.1627.16-1.14%1,647
Oct 22, 202427.4027.4827.4027.4727.47-0.25%1,834
Oct 21, 202427.4627.5427.4127.5427.54-0.22%2,441
Oct 18, 202427.6027.6027.5727.6027.600.40%960
Oct 17, 202427.5327.5927.4827.4927.490.09%2,109
Oct 16, 202427.3727.4827.3427.4727.470.42%3,530
Oct 15, 202427.4427.4727.3327.3527.35-0.78%2,690
Oct 14, 202427.5327.5727.5327.5727.570.98%752
Oct 11, 202427.2927.3027.2927.3027.300.62%335
Oct 10, 202427.1327.1327.1027.1327.13-0.15%972
Oct 9, 202427.0927.1727.0927.1727.170.63%1,506
Oct 8, 202426.8127.0026.8127.0027.001.01%4,038
Oct 7, 202426.8526.9226.6826.7326.73-0.85%7,059
Oct 4, 202426.8526.9826.7726.9626.960.79%3,304
Oct 3, 202426.7126.7526.7026.7526.75-0.09%3,304
Oct 2, 202426.7026.8026.7026.7726.770.15%9,964
Oct 1, 202426.7626.8726.6626.7326.73-1.07%6,608
Sep 30, 202426.8527.0326.8227.0227.020.42%8,820
Sep 27, 202426.9926.9926.9026.9126.91-0.08%613
Sep 26, 202427.0127.0226.9326.9326.930.61%1,298
Sep 25, 202426.7326.7726.7326.7726.77-0.34%541
Sep 24, 202426.7526.8626.7526.8626.820.37%3,371
Sep 23, 202426.7426.7726.7326.7626.720.14%2,465
Sep 20, 202426.6826.7226.6826.7226.68-0.25%1,765
Sep 19, 202426.8626.8626.7726.7926.751.98%1,093
Sep 18, 202426.3526.4126.2426.2726.23-0.17%2,011
Sep 17, 202426.4926.4926.2526.3126.27-0.06%7,001
Sep 16, 202426.2726.3326.2026.3326.290.26%14,976
Sep 13, 202426.2926.3126.2526.2626.220.70%3,708
Sep 12, 202425.8626.1025.8626.0826.040.79%9,153
Sep 11, 202425.1625.8725.1625.8725.831.23%1,422
Sep 10, 202425.4625.5625.4325.5625.520.44%1,700
Sep 9, 202425.4225.4425.3725.4425.411.00%884
Sep 6, 202425.1825.2025.1625.1925.16-1.56%444
Sep 5, 202425.5925.5925.5925.5925.55-0.34%90
Sep 4, 202425.6925.6925.6825.6825.64-0.18%531
Sep 3, 202426.1726.1725.7225.7225.69-2.81%25,010
Aug 30, 202426.3726.4726.3326.4726.431.12%849
Aug 29, 202426.4826.5126.1726.1726.14-0.21%3,711
Aug 28, 202426.2326.2326.2326.2326.19-0.73%68
Aug 27, 202426.4026.4526.4026.4226.380.16%1,591
Aug 26, 202426.4026.4026.3826.3826.34-0.62%270
Aug 23, 202426.3626.5526.3626.5526.511.56%3,990
Aug 22, 202426.4426.4426.1426.1426.10-1.25%2,767
Aug 21, 202426.4126.4826.4126.4726.430.47%3,439
Aug 20, 202426.3726.4226.3326.3426.31-0.25%8,662
Aug 19, 202426.2026.4326.1026.4126.371.18%15,763
Aug 16, 202426.1026.1026.1026.1026.060.19%21
Aug 15, 202425.9926.0925.9926.0526.011.69%4,101
Aug 14, 202425.4925.6525.4925.6225.580.32%555
Aug 13, 202425.3525.5625.3125.5425.502.02%3,400
Aug 12, 202425.0725.1725.0225.0324.990.08%12,178
Aug 9, 202424.8925.0424.8925.0124.980.51%4,069
Aug 8, 202424.7424.9324.7424.8824.852.28%10,874
Aug 7, 202424.8724.9324.3324.3324.30-0.82%3,512
Aug 6, 202424.3924.8724.3924.5324.501.07%24,962
Aug 5, 202424.3724.4324.2624.2724.24-2.82%2,637
Aug 2, 202424.9824.9824.9824.9824.94-2.18%85
Aug 1, 202426.2226.2225.5325.5325.50-1.96%595
Jul 31, 202426.0326.1726.0326.0426.012.08%2,891
Jul 30, 202425.7225.7225.4725.5125.47-0.66%9,485
Jul 29, 202425.7025.8025.5925.6825.640.44%7,502
Jul 26, 202425.5125.7325.4925.5725.531.00%3,614
Jul 25, 202425.1925.6925.1925.3125.28-0.65%4,485
Jul 24, 202425.6125.6125.4825.4825.44-3.46%236
Jul 23, 202426.4926.5226.3926.3926.36-0.22%3,123
Jul 22, 202426.3526.4526.3126.4526.411.54%7,074
Jul 19, 202426.2626.2626.0426.0526.01-0.86%4,463
Jul 18, 202426.5426.5426.2126.2826.24-0.61%541
Jul 17, 202426.6126.6126.4426.4426.40-2.44%1,194
Jul 16, 202427.0727.1027.0227.1027.060.40%2,748
Jul 15, 202427.0727.1226.9126.9926.950.55%6,978
Jul 12, 202426.8826.8826.8226.8426.810.50%2,819
Jul 11, 202426.8926.8926.7126.7126.67-1.53%2,436
Jul 10, 202426.9527.1326.9527.1327.091.19%5,011
Jul 9, 202426.8726.8726.8126.8126.770.16%2,681
Jul 8, 202426.8026.8126.7426.7626.720.07%5,483
Jul 5, 202426.6226.7426.6226.7426.710.84%17,845
Jul 3, 202426.4526.5226.4526.5226.480.84%3,010
Jul 2, 202426.2126.3026.2126.3026.260.71%4,317